SL Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	25,050.00	25,650.00	24,850.00	25,550.00	22,413.14	62,581
2022-02-17	25,200.00	26,100.00	25,000.00	25,250.00	22,149.97	95,670
2022-02-16	25,150.00	25,350.00	24,900.00	25,250.00	22,149.97	64,159
2022-02-15	24,950.00	25,300.00	24,500.00	24,800.00	21,755.22	82,159
2022-02-14	25,150.00	25,600.00	24,700.00	25,150.00	22,062.25	121,340
2022-02-11	25,600.00	25,900.00	25,300.00	25,400.00	22,281.55	105,524
2022-02-10	26,400.00	26,500.00	26,050.00	26,100.00	22,895.61	68,025
2022-02-09	26,450.00	26,800.00	26,050.00	26,300.00	23,071.06	80,723
2022-02-08	26,600.00	27,100.00	26,050.00	26,250.00	23,027.19	73,606
2022-02-07	26,650.00	26,650.00	26,000.00	26,450.00	23,202.64	65,505
2022-02-04	26,100.00	26,700.00	26,050.00	26,650.00	23,378.08	51,866
2022-02-03	26,950.00	27,150.00	26,200.00	26,250.00	23,027.19	70,785
2022-01-28	24,950.00	26,300.00	24,500.00	26,300.00	23,071.06	109,185
2022-01-27	26,050.00	26,550.00	24,750.00	24,950.00	21,886.80	158,750
2022-01-26	26,350.00	26,900.00	25,900.00	26,050.00	22,851.75	104,653
2022-01-25	27,950.00	27,950.00	26,250.00	26,500.00	23,246.50	148,695
2022-01-24	28,050.00	28,400.00	27,200.00	27,750.00	24,343.03	81,815
2022-01-21	28,450.00	28,650.00	28,000.00	28,150.00	24,693.92	90,727
2022-01-20	28,200.00	28,850.00	28,000.00	28,650.00	25,132.54	64,398
2022-01-19	28,600.00	29,150.00	27,500.00	28,200.00	24,737.79	161,053
2022-01-18	29,550.00	29,950.00	28,550.00	28,700.00	25,176.40	167,102
2022-01-17	29,900.00	30,100.00	29,150.00	29,850.00	26,185.21	120,498
2022-01-14	30,100.00	30,250.00	29,600.00	29,900.00	26,229.07	113,696
2022-01-13	30,750.00	31,050.00	30,350.00	30,650.00	26,886.99	87,164
2022-01-12	30,300.00	30,900.00	30,250.00	30,750.00	26,974.71	88,912
2022-01-11	30,800.00	31,100.00	29,900.00	30,150.00	26,448.38	148,534
2022-01-10	31,550.00	31,750.00	30,700.00	30,800.00	27,018.57	135,599
2022-01-07	31,400.00	32,200.00	31,150.00	31,800.00	27,895.80	119,781
2022-01-06	31,500.00	32,450.00	31,050.00	31,100.00	27,281.74	192,801
2022-01-05	32,000.00	33,600.00	31,900.00	32,250.00	28,290.55	486,799
2022-01-04	31,750.00	32,450.00	31,500.00	31,700.00	27,808.08	140,410
2022-01-03	31,050.00	31,600.00	30,900.00	31,600.00	27,720.36	76,371
2021-12-30	32,050.00	32,050.00	31,200.00	31,200.00	27,369.47	111,773
2021-12-29	32,200.00	32,550.00	31,350.00	32,000.00	28,071.25	171,662
2021-12-28	31,850.00	32,350.00	31,100.00	32,150.00	27,764.22	229,596
2021-12-27	32,000.00	32,150.00	31,550.00	31,550.00	27,246.07	138,179
2021-12-24	29,800.00	32,250.00	29,800.00	31,950.00	27,591.50	446,043
2021-12-23	30,400.00	30,400.00	29,500.00	29,600.00	25,562.08	97,756
2021-12-22	28,800.00	30,300.00	28,800.00	30,000.00	25,907.51	248,667
2021-12-21	28,400.00	29,150.00	28,250.00	28,500.00	24,612.14	120,450
2021-12-20	29,550.00	29,550.00	28,300.00	28,400.00	24,525.78	217,844
2021-12-17	29,900.00	30,450.00	29,350.00	29,550.00	25,518.90	162,434
2021-12-16	30,100.00	30,450.00	29,950.00	30,300.00	26,166.59	87,543
2021-12-15	30,650.00	30,700.00	29,850.00	29,850.00	25,777.97	139,344
2021-12-14	31,200.00	31,350.00	30,600.00	30,700.00	26,512.02	131,622
2021-12-13	30,900.00	32,250.00	30,750.00	31,350.00	27,073.35	223,825
2021-12-10	30,750.00	30,800.00	30,050.00	30,700.00	26,512.02	243,192
2021-12-09	30,850.00	31,550.00	30,700.00	30,950.00	26,727.92	470,309
2021-12-08	31,950.00	32,000.00	30,700.00	30,800.00	26,598.38	216,840
2021-12-07	33,000.00	33,000.00	31,450.00	31,650.00	27,332.43	232,299
2021-12-06	32,200.00	33,450.00	31,850.00	33,050.00	28,541.44	136,832
2021-12-03	31,500.00	33,000.00	31,450.00	32,200.00	27,807.40	185,618
2021-12-02	30,500.00	31,600.00	29,850.00	31,100.00	26,857.45	196,031
2021-12-01	31,100.00	31,700.00	30,500.00	31,000.00	26,771.10	168,555
2021-11-30	33,200.00	33,550.00	30,500.00	31,050.00	26,814.28	218,793
2021-11-29	33,100.00	33,450.00	31,950.00	32,900.00	28,411.90	206,827
2021-11-26	35,000.00	35,300.00	33,500.00	34,200.00	29,534.56	200,493
2021-11-25	34,550.00	35,300.00	34,200.00	34,700.00	29,966.36	228,515
2021-11-24	34,700.00	34,750.00	33,300.00	33,900.00	29,275.49	115,771
2021-11-23	34,950.00	35,650.00	33,850.00	34,550.00	29,836.82	238,172

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	2,770.0000 KRW
2024-12-27	1,200.0000 KRW
2023-12-27	900.0000 KRW
2022-12-28	600.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.